MicroSectors FANG+ Index - 3X Inverse Leveraged ETN (FNGD)
NYSEARCA: FNGD · Real-Time Price · USD
45.42
+1.70 (3.89%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FNGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.55 | 46.38 | 44.81 | 45.42 | 45.42 | 3.89% | 631,408 |
| Apr 27, 2026 | 44.90 | 44.94 | 43.70 | 43.72 | 43.72 | -2.54% | 501,189 |
| Apr 24, 2026 | 46.19 | 47.00 | 44.55 | 44.86 | 44.86 | -4.88% | 351,128 |
| Apr 23, 2026 | 45.60 | 48.40 | 45.37 | 47.16 | 47.16 | 4.66% | 691,370 |
| Apr 22, 2026 | 47.83 | 48.22 | 44.91 | 45.06 | 45.06 | -8.79% | 272,824 |
| Apr 21, 2026 | 48.13 | 49.71 | 47.80 | 49.40 | 49.40 | 1.52% | 523,570 |
| Apr 20, 2026 | 47.60 | 49.90 | 47.51 | 48.66 | 48.66 | 3.07% | 339,637 |
| Apr 17, 2026 | 47.59 | 48.06 | 46.56 | 47.21 | 47.21 | -0.82% | 363,052 |
| Apr 16, 2026 | 47.59 | 49.07 | 46.96 | 47.60 | 47.60 | -0.77% | 521,523 |
| Apr 15, 2026 | 50.22 | 50.49 | 47.78 | 47.97 | 47.97 | -5.37% | 475,611 |
| Apr 14, 2026 | 54.85 | 54.85 | 50.69 | 50.69 | 50.69 | -9.48% | 365,869 |
| Apr 13, 2026 | 58.60 | 59.40 | 56.00 | 56.00 | 56.00 | -3.99% | 280,193 |
| Apr 10, 2026 | 59.16 | 59.34 | 57.45 | 58.33 | 58.33 | -2.56% | 168,610 |
| Apr 9, 2026 | 61.16 | 63.42 | 59.67 | 59.86 | 59.86 | -2.81% | 371,256 |
| Apr 8, 2026 | 58.25 | 62.70 | 58.00 | 61.59 | 61.59 | -7.48% | 419,224 |
| Apr 7, 2026 | 68.61 | 71.45 | 66.57 | 66.57 | 66.57 | -2.80% | 342,882 |
| Apr 6, 2026 | 68.69 | 69.45 | 67.23 | 68.49 | 68.49 | -1.82% | 323,405 |
| Apr 2, 2026 | 75.06 | 76.43 | 69.65 | 69.76 | 69.76 | -0.95% | 491,584 |
| Apr 1, 2026 | 71.61 | 73.00 | 68.69 | 70.43 | 70.43 | -4.70% | 374,939 |
| Mar 31, 2026 | 82.62 | 82.67 | 73.31 | 73.90 | 73.90 | -13.84% | 390,672 |
| Mar 30, 2026 | 80.67 | 87.38 | 80.45 | 85.77 | 85.77 | 3.98% | 399,703 |
| Mar 27, 2026 | 78.30 | 82.78 | 78.21 | 82.49 | 82.49 | 7.07% | 343,281 |
| Mar 26, 2026 | 73.04 | 77.27 | 72.45 | 77.04 | 77.04 | 9.20% | 358,292 |
| Mar 25, 2026 | 69.21 | 71.13 | 68.45 | 70.55 | 70.55 | -1.00% | 215,064 |
| Mar 24, 2026 | 68.36 | 71.57 | 67.54 | 71.26 | 71.26 | 6.10% | 507,775 |
| Mar 23, 2026 | 67.66 | 68.55 | 65.00 | 67.16 | 67.16 | -5.13% | 327,450 |
| Mar 20, 2026 | 67.00 | 71.83 | 67.00 | 70.79 | 70.79 | 7.06% | 289,241 |
| Mar 19, 2026 | 66.25 | 67.56 | 65.47 | 66.12 | 66.12 | 1.57% | 284,330 |
| Mar 18, 2026 | 63.58 | 65.10 | 62.31 | 65.10 | 65.10 | 3.40% | 268,233 |
| Mar 17, 2026 | 63.11 | 63.55 | 61.42 | 62.96 | 62.96 | -0.66% | 239,349 |
| Mar 16, 2026 | 63.02 | 64.15 | 62.12 | 63.38 | 63.38 | -2.28% | 674,509 |
| Mar 13, 2026 | 61.75 | 65.55 | 61.06 | 64.86 | 64.86 | 5.12% | 783,443 |
| Mar 12, 2026 | 60.97 | 62.50 | 60.20 | 61.70 | 61.70 | 2.71% | 309,711 |
| Mar 11, 2026 | 59.37 | 60.98 | 58.16 | 60.07 | 60.07 | 0.49% | 392,674 |
| Mar 10, 2026 | 58.86 | 60.62 | 58.50 | 59.78 | 59.78 | 0.56% | 524,711 |
| Mar 9, 2026 | 63.58 | 63.78 | 58.93 | 59.45 | 59.45 | -3.60% | 526,674 |
| Mar 6, 2026 | 62.07 | 62.64 | 59.79 | 61.67 | 61.67 | 3.04% | 231,769 |
| Mar 5, 2026 | 61.67 | 62.43 | 59.38 | 59.85 | 59.85 | -2.87% | 529,730 |
| Mar 4, 2026 | 64.79 | 65.01 | 60.72 | 61.62 | 61.62 | -4.85% | 618,964 |
| Mar 3, 2026 | 68.77 | 69.67 | 64.57 | 64.76 | 64.76 | -0.57% | 1,078,571 |
| Mar 2, 2026 | 69.53 | 69.70 | 64.29 | 65.13 | 65.13 | -2.79% | 1,083,304 |
| Feb 27, 2026 | 68.61 | 69.79 | 67.00 | 67.00 | 67.00 | -0.73% | 208,739 |
| Feb 26, 2026 | 66.44 | 70.36 | 66.44 | 67.49 | 67.49 | 1.90% | 541,150 |
| Feb 25, 2026 | 69.88 | 69.89 | 66.18 | 66.23 | 66.23 | -7.42% | 238,389 |
| Feb 24, 2026 | 73.54 | 75.53 | 70.96 | 71.54 | 71.54 | -1.43% | 260,237 |
| Feb 23, 2026 | 68.66 | 73.42 | 68.66 | 72.58 | 72.58 | 6.89% | 431,591 |
| Feb 20, 2026 | 70.16 | 70.63 | 65.34 | 67.90 | 67.90 | -1.64% | 357,668 |
| Feb 19, 2026 | 69.53 | 70.31 | 67.69 | 69.03 | 69.03 | 0.77% | 266,801 |
| Feb 18, 2026 | 70.09 | 70.80 | 66.94 | 68.50 | 68.50 | -2.97% | 338,001 |
| Feb 17, 2026 | 72.80 | 75.32 | 69.61 | 70.60 | 70.60 | -0.65% | 430,297 |
| Feb 13, 2026 | 70.26 | 72.73 | 68.96 | 71.06 | 71.06 | 0.97% | 419,083 |
| Feb 12, 2026 | 64.53 | 70.86 | 64.53 | 70.38 | 70.38 | 7.93% | 784,641 |
| Feb 11, 2026 | 62.27 | 66.44 | 62.26 | 65.21 | 65.21 | 2.07% | 306,121 |
| Feb 10, 2026 | 61.55 | 63.89 | 60.90 | 63.89 | 63.89 | 1.91% | 293,759 |
| Feb 9, 2026 | 65.69 | 67.20 | 61.21 | 62.69 | 62.69 | -4.14% | 236,616 |
| Feb 6, 2026 | 68.70 | 70.00 | 64.90 | 65.40 | 65.40 | -5.08% | 3,844,288 |
| Feb 5, 2026 | 66.50 | 69.70 | 64.80 | 68.90 | 68.90 | 7.15% | 3,475,598 |
| Feb 4, 2026 | 60.30 | 66.40 | 60.30 | 64.30 | 64.30 | 7.35% | 4,514,109 |
| Feb 3, 2026 | 55.30 | 61.65 | 55.10 | 59.90 | 59.90 | 4.72% | 6,692,895 |
| Feb 2, 2026 | 57.80 | 57.80 | 55.70 | 57.20 | 57.20 | - | 3,264,259 |
| Jan 30, 2026 | 56.85 | 58.15 | 55.90 | 57.20 | 57.20 | 2.33% | 5,799,706 |
| Jan 29, 2026 | 54.30 | 59.90 | 54.00 | 55.90 | 55.90 | 2.76% | 4,364,189 |
| Jan 28, 2026 | 52.50 | 54.90 | 52.50 | 54.40 | 54.40 | 2.26% | 3,403,656 |
| Jan 27, 2026 | 53.80 | 54.50 | 53.00 | 53.20 | 53.20 | -3.45% | 2,888,854 |
| Jan 26, 2026 | 56.30 | 56.70 | 54.20 | 55.10 | 55.10 | -2.82% | 3,643,563 |
| Jan 23, 2026 | 58.50 | 58.70 | 55.80 | 56.70 | 56.70 | -3.08% | 4,635,933 |
| Jan 22, 2026 | 57.80 | 59.40 | 57.70 | 58.50 | 58.50 | -2.99% | 4,738,305 |
| Jan 21, 2026 | 60.90 | 62.80 | 58.80 | 60.30 | 60.30 | - | 7,710,520 |
| Jan 20, 2026 | 58.60 | 60.50 | 57.80 | 60.30 | 60.30 | 8.45% | 5,149,654 |
| Jan 16, 2026 | 54.10 | 56.40 | 53.70 | 55.60 | 55.60 | 0.72% | 4,489,018 |
| Jan 15, 2026 | 53.60 | 55.70 | 53.20 | 55.20 | 55.20 | 0.18% | 5,292,733 |
| Jan 14, 2026 | 53.30 | 56.40 | 52.80 | 55.10 | 55.10 | 5.15% | 6,132,503 |
| Jan 13, 2026 | 52.30 | 53.60 | 51.43 | 52.40 | 52.40 | 0.19% | 4,841,957 |
| Jan 12, 2026 | 53.40 | 53.50 | 51.51 | 52.30 | 52.30 | -0.19% | 3,440,944 |
| Jan 9, 2026 | 53.40 | 54.50 | 52.20 | 52.40 | 52.40 | -2.06% | 4,254,564 |
| Jan 8, 2026 | 51.80 | 54.35 | 51.54 | 53.50 | 53.50 | 2.69% | 4,824,037 |
| Jan 7, 2026 | 53.10 | 53.30 | 50.30 | 52.10 | 52.10 | -1.88% | 4,382,854 |
| Jan 6, 2026 | 53.60 | 54.50 | 52.70 | 53.10 | 53.10 | -1.48% | 3,342,800 |
| Jan 5, 2026 | 53.30 | 54.47 | 52.83 | 53.90 | 53.90 | -1.82% | 3,097,092 |
| Jan 2, 2026 | 51.00 | 55.70 | 50.37 | 54.90 | 54.90 | 4.17% | 5,163,158 |
| Dec 31, 2025 | 51.10 | 52.70 | 51.10 | 52.70 | 52.70 | 2.73% | 1,164,103 |
| Dec 30, 2025 | 51.20 | 51.50 | 50.50 | 51.30 | 51.30 | 0.39% | 1,463,459 |
| Dec 29, 2025 | 51.20 | 51.70 | 50.50 | 51.10 | 51.10 | 2.00% | 1,250,746 |
| Dec 26, 2025 | 49.80 | 50.30 | 49.50 | 50.10 | 50.10 | 0.20% | 826,502 |
| Dec 24, 2025 | 50.30 | 50.60 | 49.80 | 50.00 | 50.00 | -0.20% | 417,748 |
| Dec 23, 2025 | 51.70 | 51.90 | 50.00 | 50.10 | 50.10 | -2.53% | 977,404 |
| Dec 22, 2025 | 50.90 | 52.00 | 50.80 | 51.40 | 51.40 | -0.77% | 1,629,818 |
| Dec 19, 2025 | 53.00 | 53.10 | 51.60 | 51.80 | 51.80 | -3.36% | 2,660,324 |
| Dec 18, 2025 | 53.10 | 54.70 | 52.94 | 53.60 | 53.60 | -3.42% | 4,001,894 |
| Dec 17, 2025 | 51.90 | 55.50 | 51.81 | 55.50 | 55.50 | 5.71% | 4,663,078 |
| Dec 16, 2025 | 53.80 | 54.00 | 52.00 | 52.50 | 52.50 | -1.50% | 4,128,976 |
| Dec 15, 2025 | 49.60 | 53.30 | 49.60 | 53.30 | 53.30 | 7.68% | 4,068,837 |
| Dec 12, 2025 | 47.20 | 50.30 | 47.20 | 49.50 | 49.50 | 6.91% | 3,710,007 |
| Dec 11, 2025 | 46.50 | 47.70 | 45.90 | 46.30 | 46.30 | 1.31% | 2,860,807 |
| Dec 10, 2025 | 46.10 | 46.86 | 45.40 | 45.70 | 45.70 | 0.44% | 2,640,571 |
| Dec 9, 2025 | 46.10 | 46.50 | 45.30 | 45.50 | 45.50 | -0.44% | 1,343,561 |
| Dec 8, 2025 | 45.30 | 46.30 | 44.80 | 45.70 | 45.70 | 0.22% | 2,772,469 |
| Dec 5, 2025 | 46.00 | 46.20 | 44.50 | 45.60 | 45.60 | -1.30% | 2,497,296 |
| Dec 4, 2025 | 45.00 | 46.90 | 45.00 | 46.20 | 46.20 | 0.43% | 2,357,086 |
| Dec 3, 2025 | 46.50 | 47.60 | 45.85 | 46.00 | 46.00 | 2.22% | 1,757,611 |